3,035円
ＲＳ Ｔｅｃｈｎｏｌｏｇｉｅｓの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2018/06/06 | 6,350.0 | 6,400.0 | 6,240.0 | 6,260.0 | 3,130.0 | 48,800 |
| 2018/06/05 | 6,440.0 | 6,490.0 | 6,320.0 | 6,380.0 | 3,190.0 | 44,600 |
| 2018/06/04 | 6,570.0 | 6,570.0 | 6,320.0 | 6,400.0 | 3,200.0 | 63,300 |
| 2018/06/01 | 6,500.0 | 6,550.0 | 6,390.0 | 6,420.0 | 3,210.0 | 57,500 |
| 2018/05/31 | 6,440.0 | 6,590.0 | 6,410.0 | 6,540.0 | 3,270.0 | 179,400 |
| 2018/05/30 | 6,440.0 | 6,500.0 | 6,300.0 | 6,340.0 | 3,170.0 | 102,400 |
| 2018/05/29 | 6,720.0 | 6,760.0 | 6,490.0 | 6,570.0 | 3,285.0 | 99,400 |
| 2018/05/28 | 6,720.0 | 6,840.0 | 6,700.0 | 6,730.0 | 3,365.0 | 43,400 |
| 2018/05/25 | 6,700.0 | 6,810.0 | 6,650.0 | 6,720.0 | 3,360.0 | 53,700 |
| 2018/05/24 | 6,790.0 | 6,790.0 | 6,690.0 | 6,710.0 | 3,355.0 | 55,600 |
| 2018/05/23 | 7,020.0 | 7,020.0 | 6,770.0 | 6,820.0 | 3,410.0 | 65,600 |
| 2018/05/22 | 6,860.0 | 7,040.0 | 6,820.0 | 7,020.0 | 3,510.0 | 144,400 |
| 2018/05/21 | 6,740.0 | 6,900.0 | 6,730.0 | 6,830.0 | 3,415.0 | 80,200 |
| 2018/05/18 | 6,630.0 | 6,910.0 | 6,630.0 | 6,810.0 | 3,405.0 | 95,600 |
| 2018/05/17 | 6,490.0 | 6,690.0 | 6,430.0 | 6,670.0 | 3,335.0 | 64,000 |
| 2018/05/16 | 6,740.0 | 6,740.0 | 6,480.0 | 6,490.0 | 3,245.0 | 129,300 |
| 2018/05/15 | 7,100.0 | 7,100.0 | 6,640.0 | 6,720.0 | 3,360.0 | 229,500 |
| 2018/05/14 | 7,040.0 | 7,140.0 | 6,960.0 | 7,100.0 | 3,550.0 | 115,900 |
| 2018/05/11 | 6,890.0 | 7,120.0 | 6,890.0 | 7,100.0 | 3,550.0 | 104,500 |
| 2018/05/10 | 6,970.0 | 7,000.0 | 6,830.0 | 6,890.0 | 3,445.0 | 28,400 |
おすすめ条件でスクリーニングされた銘柄を見る
ＲＳ Ｔｅｃｈｎｏｌｏｇｉｅｓの取引履歴を振り返りませんか？
ＲＳ Ｔｅｃｈｎｏｌｏｇｉｅｓの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
